Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 100.88 | 100.90 | 99.57 | 99.96 | 3,453,437 | -0.50(-0.50%) |
Oct 30, 2017 | 100.97 | 101.85 | 100.40 | 100.46 | 4,009,432 | -0.61(-0.61%) |
Oct 27, 2017 | 100.57 | 103.30 | 100.55 | 101.07 | 8,269,827 | +0.53(+0.52%) |
Oct 26, 2017 | 96.45 | 100.83 | 95.67 | 100.55 | 7,284,609 | +5.35(+5.62%) |
Oct 25, 2017 | 97.62 | 97.97 | 94.82 | 95.19 | 7,514,436 | -2.27(-2.33%) |
Oct 24, 2017 | 97.91 | 98.64 | 97.28 | 97.47 | 4,652,225 | -0.25(-0.26%) |
Oct 23, 2017 | 97.55 | 98.07 | 96.90 | 97.72 | 3,543,401 | +0.17(+0.18%) |
Oct 20, 2017 | 97.51 | 97.80 | 96.93 | 97.54 | 5,771,784 | +0.85(+0.87%) |
Oct 19, 2017 | 94.99 | 96.78 | 94.42 | 96.70 | 4,726,461 | +1.41(+1.48%) |
Oct 18, 2017 | 95.64 | 96.15 | 95.24 | 95.29 | 4,809,526 | -0.16(-0.17%) |
Oct 17, 2017 | 94.39 | 96.37 | 93.85 | 95.45 | 4,604,797 | -1.31(-1.36%) |
Oct 16, 2017 | 97.14 | 97.28 | 96.48 | 96.77 | 2,676,532 | -0.16(-0.17%) |
Oct 13, 2017 | 98.72 | 99.05 | 96.84 | 96.93 | 2,409,107 | -1.22(-1.24%) |
Oct 12, 2017 | 97.69 | 98.40 | 97.51 | 98.15 | 2,967,336 | +0.55(+0.57%) |
Oct 11, 2017 | 97.28 | 97.74 | 97.17 | 97.59 | 3,321,277 | +0.36(+0.37%) |
Oct 10, 2017 | 98.42 | 98.68 | 97.11 | 97.23 | 3,211,202 | -1.08(-1.10%) |
Oct 09, 2017 | 98.23 | 98.73 | 97.87 | 98.31 | 2,017,731 | -0.06(-0.06%) |
Oct 06, 2017 | 98.36 | 99.04 | 97.59 | 98.37 | 2,548,460 | -0.06(-0.06%) |
Oct 05, 2017 | 98.04 | 98.48 | 97.45 | 98.43 | 3,256,702 | +0.22(+0.22%) |
Oct 04, 2017 | 98.54 | 98.81 | 97.88 | 98.22 | 3,741,057 | -0.97(-0.97%) |
Oct 03, 2017 | 99.30 | 99.47 | 98.73 | 99.18 | 3,224,727 | -0.32(-0.32%) |
Oct 02, 2017 | 99.61 | 99.75 | 98.70 | 99.50 | 3,732,515 | -0.61(-0.61%) |
Sep 29, 2017 | 100.07 | 100.37 | 99.82 | 100.12 | 2,684,147 | +0.00(+0.00%) |
Sep 28, 2017 | 100.39 | 100.94 | 100.06 | 100.12 | 2,296,791 | -0.58(-0.57%) |
Sep 27, 2017 | 100.78 | 99.23 | 100.69 | 3,033,961 | +1.04(+1.05%) | |
Sep 26, 2017 | 100.06 | 100.06 | 99.36 | 99.65 | 3,448,336 | -0.31(-0.31%) |
Sep 25, 2017 | 99.67 | 100.11 | 99.05 | 99.96 | 3,223,686 | +0.39(+0.39%) |
Sep 22, 2017 | 99.45 | 99.77 | 98.98 | 99.57 | 2,661,426 | -0.09(-0.09%) |
Sep 21, 2017 | 99.27 | 99.87 | 98.20 | 99.66 | 3,477,634 | +0.38(+0.38%) |
Sep 20, 2017 | 97.55 | 99.30 | 97.39 | 99.28 | 4,585,728 | +1.73(+1.77%) |
Sep 19, 2017 | 97.03 | 97.71 | 96.78 | 97.55 | 4,829,118 | +0.84(+0.87%) |
Sep 18, 2017 | 97.72 | 97.79 | 96.63 | 96.71 | 4,250,364 | -1.18(-1.21%) |
Sep 15, 2017 | 96.52 | 97.90 | 95.92 | 97.90 | 9,579,519 | +2.19(+2.29%) |
Sep 14, 2017 | 93.82 | 95.72 | 93.50 | 95.70 | 4,948,899 | +1.90(+2.02%) |
Sep 13, 2017 | 93.43 | 93.83 | 93.14 | 93.81 | 2,439,597 | +0.16(+0.17%) |
Sep 12, 2017 | 94.05 | 93.04 | 93.65 | 2,689,472 | +0.33(+0.35%) | |
Sep 11, 2017 | 92.63 | 93.33 | 92.54 | 93.32 | 4,422,773 | +0.77(+0.83%) |
Sep 08, 2017 | 91.20 | 92.62 | 90.62 | 92.55 | 3,739,438 | +1.48(+1.63%) |
Sep 07, 2017 | 90.83 | 91.28 | 90.47 | 91.07 | 4,196,611 | +0.41(+0.46%) |
Sep 06, 2017 | 90.34 | 91.74 | 90.22 | 90.65 | 5,072,052 | +0.79(+0.87%) |
Sep 05, 2017 | 90.72 | 90.95 | 89.65 | 89.87 | 3,010,276 | -1.18(-1.30%) |
Sep 01, 2017 | 91.20 | 91.42 | 90.46 | 91.05 | 2,719,522 | +0.15(+0.16%) |
Aug 31, 2017 | 90.91 | 91.33 | 90.51 | 90.90 | 3,178,968 | +0.31(+0.34%) |
Aug 30, 2017 | 90.65 | 91.15 | 90.46 | 90.59 | 3,003,922 | -0.03(-0.03%) |
Aug 29, 2017 | 89.58 | 90.83 | 89.27 | 90.62 | 3,697,025 | +0.88(+0.99%) |
Aug 28, 2017 | 90.46 | 90.68 | 89.53 | 89.73 | 3,220,995 | -0.60(-0.67%) |
Aug 25, 2017 | 90.38 | 91.19 | 90.23 | 90.34 | 2,881,608 | +0.58(+0.65%) |
Aug 24, 2017 | 90.46 | 90.55 | 89.63 | 89.75 | 3,225,864 | -0.40(-0.45%) |
Aug 23, 2017 | 90.79 | 91.31 | 90.04 | 90.16 | 3,313,535 | -1.00(-1.10%) |
Aug 22, 2017 | 89.91 | 91.36 | 89.91 | 91.16 | 3,487,899 | +1.63(+1.82%) |
Aug 21, 2017 | 89.29 | 89.65 | 88.72 | 89.53 | 2,649,965 | +0.35(+0.39%) |
Aug 18, 2017 | 88.71 | 89.79 | 88.29 | 89.18 | 3,779,067 | +0.62(+0.70%) |
Aug 17, 2017 | 90.44 | 90.67 | 88.54 | 88.56 | 3,806,107 | -2.29(-2.52%) |
Aug 16, 2017 | 90.22 | 91.08 | 89.88 | 90.85 | 3,396,836 | +0.86(+0.95%) |
Aug 15, 2017 | 90.08 | 90.10 | 89.53 | 89.99 | 3,090,159 | +0.10(+0.11%) |
Aug 14, 2017 | 89.53 | 90.27 | 89.43 | 89.89 | 3,716,389 | +1.00(+1.12%) |
Aug 11, 2017 | 88.58 | 89.77 | 88.32 | 88.89 | 3,892,514 | +0.76(+0.86%) |
Aug 10, 2017 | 88.75 | 89.64 | 88.09 | 88.14 | 4,088,512 | -0.93(-1.04%) |
Aug 09, 2017 | 88.09 | 89.11 | 87.98 | 89.07 | 3,569,602 | +0.61(+0.69%) |
Aug 08, 2017 | 87.72 | 89.54 | 87.46 | 88.46 | 3,822,413 | +0.42(+0.48%) |
Aug 07, 2017 | 87.85 | 88.17 | 87.57 | 88.04 | 2,963,283 | +0.08(+0.09%) |
Aug 04, 2017 | 88.14 | 88.76 | 87.55 | 87.96 | 4,826,552 | -0.06(-0.07%) |
Aug 03, 2017 | 88.04 | 88.43 | 87.78 | 88.02 | 5,534,467 | +0.19(+0.21%) |
Aug 02, 2017 | 87.40 | 88.19 | 87.31 | 87.83 | 5,208,945 | +0.30(+0.34%) |